Daodaoquan Grain and Oil Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.300	10.420	10.160	10.200	9.369	4,035,400
2022-05-10	10.260	10.280	10.060	10.200	9.369	2,898,569
2022-05-09	9.990	10.350	9.990	10.260	9.424	3,248,598
2022-05-06	10.000	10.220	9.900	9.990	9.176	3,422,978
2022-05-05	10.360	10.360	9.960	10.240	9.405	4,587,459
2022-04-29	9.700	10.480	9.600	10.360	9.516	7,390,789
2022-04-28	11.160	11.160	10.190	10.250	9.415	11,056,740
2022-04-27	11.570	11.570	10.800	11.320	10.397	12,936,840
2022-04-26	11.750	12.550	11.430	12.000	11.022	16,585,240
2022-04-25	11.390	11.970	11.280	11.970	10.994	12,375,120
2022-04-22	11.250	11.310	10.790	10.880	9.993	3,964,395
2022-04-21	12.080	12.100	11.280	11.300	10.379	6,107,206
2022-04-20	12.000	12.420	11.880	12.110	11.123	6,746,416
2022-04-19	11.540	12.070	11.540	11.900	10.930	5,233,729
2022-04-18	11.550	11.600	11.350	11.540	10.599	2,672,364
2022-04-15	11.600	11.950	11.470	11.540	10.599	3,653,958
2022-04-14	11.520	11.840	11.400	11.680	10.728	3,572,378
2022-04-13	11.750	11.990	11.510	11.600	10.655	4,906,308
2022-04-12	12.090	12.100	11.350	11.800	10.838	7,305,939
2022-04-11	11.990	12.260	11.930	12.150	11.160	4,759,757
2022-04-08	12.200	12.300	11.920	12.030	11.049	4,400,946
2022-04-07	12.790	12.790	12.260	12.280	11.279	6,815,129
2022-04-06	12.770	12.980	12.650	12.790	11.748	5,580,473
2022-04-01	12.620	13.500	12.620	12.780	11.738	8,594,763
2022-03-31	13.000	13.180	12.500	12.560	11.536	10,538,510
2022-03-30	13.500	13.540	12.830	13.100	12.032	16,963,461
2022-03-29	13.520	14.630	13.200	13.960	12.822	22,370,340
2022-03-28	14.260	14.660	13.230	13.950	12.813	21,937,270
2022-03-25	13.060	13.500	12.930	13.330	12.244	4,917,434
2022-03-24	12.930	13.560	12.930	13.100	12.032	2,904,866
2022-03-23	13.380	13.380	12.990	13.060	11.996	2,247,567
2022-03-22	13.350	13.670	13.100	13.220	12.142	3,667,851
2022-03-21	12.650	13.490	12.640	13.340	12.253	5,721,459
2022-03-18	12.380	12.970	12.280	12.650	11.619	2,964,229
2022-03-17	12.400	12.760	12.300	12.400	11.389	4,448,276
2022-03-16	12.450	12.470	11.830	12.330	11.325	3,201,000
2022-03-15	12.900	12.930	12.200	12.210	11.215	3,378,679
2022-03-14	13.370	13.580	12.900	12.920	11.867	2,474,422
2022-03-11	12.730	13.500	12.450	13.460	12.363	3,548,477
2022-03-10	12.860	13.050	12.750	12.790	11.748	1,548,004
2022-03-09	12.980	13.080	12.170	12.660	11.628	2,868,831
2022-03-08	13.440	13.530	12.950	13.000	11.940	1,938,130
2022-03-07	13.680	13.700	13.400	13.450	12.354	1,655,038
2022-03-04	13.700	13.800	13.530	13.600	12.492	1,792,079
2022-03-03	13.770	13.900	13.550	13.720	12.602	2,293,292
2022-03-02	13.780	14.040	13.600	13.740	12.620	4,221,708
2022-03-01	13.120	14.140	13.090	13.690	12.574	4,307,769
2022-02-28	13.160	13.300	12.800	13.140	12.069	1,866,511
2022-02-25	13.080	13.240	13.040	13.080	12.014	1,447,985
2022-02-24	13.260	13.470	12.880	13.030	11.968	2,795,458
2022-02-23	13.960	13.960	13.150	13.270	12.188	3,715,007
2022-02-22	13.290	13.400	13.130	13.220	12.142	1,127,846
2022-02-21	13.370	13.540	13.300	13.460	12.363	1,092,424
2022-02-18	13.380	13.410	13.200	13.370	12.280	1,580,578
2022-02-17	13.120	13.580	13.010	13.500	12.400	2,935,314
2022-02-16	13.020	13.160	12.950	13.140	12.069	1,363,878
2022-02-15	13.070	13.110	12.840	13.020	11.959	1,055,679
2022-02-14	13.000	13.230	12.960	13.050	11.986	999,645
2022-02-11	13.350	13.360	12.910	13.050	11.986	2,478,745
2022-02-10	13.420	13.550	13.130	13.380	12.289	2,013,091

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0490 CNY
2026-04-21	0.1200 CNY
2025-08-28	0.1760 CNY
2025-04-22	0.1280 CNY
2024-11-11	0.0900 CNY
2024-06-04	0.0670 CNY
2023-11-27	0.2200 CNY
2021-05-26	0.1000 CNY
2020-06-10	0.1000 CNY
2019-05-22	0.4090 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.